LON:0O0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	88.01	88.52	87.49	88.04	88.04	0.11%	689,908
Nov 27, 2025	87.19	88.08	87.12	87.94	87.94	0.71%	690,170
Nov 26, 2025	87.70	87.64	86.56	87.32	87.32	0.14%	278,443
Nov 25, 2025	86.57	87.80	85.76	87.20	87.20	0.46%	330,322
Nov 24, 2025	86.79	87.38	86.02	86.80	86.80	1.78%	1,690,331
Nov 21, 2025	83.66	85.68	82.26	85.28	85.28	0.83%	495,058
Nov 20, 2025	85.50	85.48	83.88	84.58	84.58	0.33%	550,036
Nov 19, 2025	84.32	85.96	84.12	84.30	84.30	-0.35%	1,026,314
Nov 18, 2025	86.11	86.30	84.44	84.60	84.60	-2.94%	107,342
Nov 17, 2025	88.56	89.04	86.94	87.16	87.16	-1.78%	1,157,816
Nov 14, 2025	88.62	88.78	87.40	88.74	88.74	0.02%	80,654
Nov 13, 2025	89.48	89.82	88.32	88.72	88.72	-0.25%	461,104
Nov 12, 2025	87.93	89.82	87.86	88.94	88.94	1.83%	192,860
Nov 11, 2025	86.92	87.90	85.64	87.34	87.34	0.58%	136,004
Nov 10, 2025	86.84	87.28	86.36	86.84	86.84	1.16%	304,820
Nov 7, 2025	84.90	86.44	84.66	85.84	85.84	1.73%	119,255
Nov 6, 2025	85.93	86.40	84.04	84.38	84.38	5.17%	211,639
Nov 5, 2025	79.75	85.92	78.78	80.23	80.23	-0.09%	413,167
Nov 4, 2025	80.91	81.00	79.66	80.30	80.30	-1.25%	55,130
Nov 3, 2025	80.71	82.40	80.62	81.32	81.32	0.74%	10,521
Oct 31, 2025	81.72	81.68	80.72	80.72	80.72	-0.62%	140,941
Oct 30, 2025	82.23	82.48	81.00	81.22	81.22	-1.14%	124,853
Oct 29, 2025	81.97	83.30	81.58	82.16	82.16	0.42%	301,765
Oct 28, 2025	80.99	82.00	80.94	81.82	81.82	0.37%	282,276
Oct 27, 2025	81.44	81.92	80.74	81.52	81.52	0.22%	456,196
Oct 24, 2025	80.68	81.40	80.48	81.34	81.34	0.87%	571,527
Oct 23, 2025	79.96	80.96	79.80	80.64	80.64	0.22%	31,456
Oct 22, 2025	81.37	81.38	79.28	80.46	80.46	-1.03%	42,314
Oct 21, 2025	81.35	81.76	80.54	81.30	81.30	0.07%	366,657
Oct 20, 2025	80.37	81.42	79.96	81.24	81.24	1.17%	155,729
Oct 17, 2025	78.87	80.56	78.76	80.30	80.30	1.01%	388,395
Oct 16, 2025	79.62	79.74	78.30	79.50	79.50	0.99%	60,397
Oct 15, 2025	78.60	79.10	78.16	78.72	78.72	-0.02%	136,664
Oct 14, 2025	79.11	79.36	78.50	78.74	78.74	-0.58%	798,239
Oct 13, 2025	79.18	80.06	79.00	79.20	79.20	-1.38%	342,589
Oct 10, 2025	81.13	81.18	78.10	80.31	80.31	-0.71%	261,947
Oct 9, 2025	80.33	82.10	79.94	80.88	80.88	1.20%	1,183,545
Oct 8, 2025	84.03	84.83	79.04	79.92	79.92	-8.64%	2,496,391
Oct 7, 2025	89.76	89.90	87.48	87.48	87.48	0.40%	149,285
Oct 6, 2025	87.09	89.28	86.72	87.13	87.13	0.82%	404,699
Oct 3, 2025	87.28	87.42	86.12	86.42	86.42	-0.83%	95,922
Oct 2, 2025	86.76	87.38	86.16	87.14	87.14	1.34%	165,968
Oct 1, 2025	84.94	86.26	84.74	85.99	85.99	0.64%	216,086
Sep 30, 2025	85.47	85.70	84.96	85.44	85.44	-0.06%	170,590
Sep 29, 2025	85.94	86.06	85.22	85.49	85.49	-0.17%	87,347
Sep 26, 2025	85.40	86.22	85.20	85.63	85.63	0.07%	176,778
Sep 25, 2025	85.32	86.70	84.80	85.58	85.58	0.89%	596,057
Sep 24, 2025	83.14	85.84	82.54	84.82	84.82	1.44%	136,468
Sep 23, 2025	82.49	84.20	82.36	83.62	83.62	1.98%	916,670
Sep 22, 2025	82.16	82.42	80.60	82.00	82.00	-1.51%	282,933